日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＪＣＲファーマ(4552)の株価時系列情報

ＪＣＲファーマ(4552)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 2,229 2,237 2,211 2,224 226,700
2021/12/29 2,200 2,270 2,192 2,253 367,900
2021/12/28 2,181 2,201 2,146 2,200 571,800
2021/12/27 2,230 2,234 2,170 2,177 414,000
2021/12/24 2,248 2,259 2,207 2,235 338,300
2021/12/23 2,243 2,251 2,219 2,242 335,300
2021/12/22 2,240 2,260 2,203 2,233 378,800
2021/12/21 2,211 2,273 2,180 2,254 536,300
2021/12/20 2,168 2,215 2,159 2,198 456,200
2021/12/17 2,285 2,285 2,190 2,190 630,600
2021/12/16 2,275 2,295 2,240 2,290 632,700
2021/12/15 2,226 2,255 2,207 2,225 360,800
2021/12/14 2,261 2,296 2,230 2,237 424,000
2021/12/13 2,283 2,328 2,235 2,256 544,500
2021/12/10 2,336 2,337 2,249 2,249 759,800
2021/12/09 2,431 2,431 2,357 2,363 398,900
2021/12/08 2,422 2,451 2,400 2,434 468,500
2021/12/07 2,356 2,380 2,333 2,378 474,500
2021/12/06 2,448 2,448 2,350 2,354 496,300
2021/12/03 2,381 2,470 2,375 2,460 524,100
2021/12/02 2,369 2,438 2,353 2,382 575,200
2021/12/01 2,463 2,463 2,376 2,392 768,200
2021/11/30 2,568 2,622 2,495 2,499 464,000
2021/11/29 2,517 2,644 2,516 2,567 616,100
2021/11/26 2,595 2,596 2,524 2,548 484,900
2021/11/25 2,565 2,587 2,520 2,587 386,600
2021/11/24 2,630 2,630 2,522 2,568 791,500
2021/11/22 2,624 2,674 2,612 2,661 353,000
2021/11/19 2,718 2,719 2,585 2,622 635,200
2021/11/18 2,750 2,750 2,654 2,694 485,500
2021/11/17 2,839 2,839 2,743 2,753 443,700
2021/11/16 2,844 2,859 2,814 2,823 255,600
2021/11/15 2,861 2,883 2,793 2,832 397,100
2021/11/12 2,850 2,890 2,815 2,826 360,200
2021/11/11 2,839 2,863 2,816 2,833 289,500
2021/11/10 2,895 2,903 2,835 2,839 449,700
2021/11/09 2,831 2,928 2,826 2,884 583,700
2021/11/08 2,820 2,874 2,810 2,839 669,000
2021/11/05 2,703 2,835 2,690 2,811 779,900
2021/11/04 2,698 2,750 2,675 2,699 471,100
2021/11/02 2,698 2,711 2,642 2,685 631,500
2021/11/01 2,789 2,820 2,650 2,708 1,140,100
2021/10/29 2,980 2,984 2,770 2,799 1,640,500
2021/10/28 2,841 2,859 2,811 2,832 358,100
2021/10/27 2,856 2,870 2,833 2,852 322,200
2021/10/26 2,851 2,859 2,822 2,851 248,900
2021/10/25 2,821 2,850 2,811 2,847 223,400
2021/10/22 2,888 2,893 2,833 2,849 427,300
2021/10/21 2,919 2,949 2,895 2,918 292,500
2021/10/20 2,916 2,958 2,893 2,940 329,700
2021/10/19 2,890 2,925 2,878 2,893 399,400
2021/10/18 2,868 2,868 2,811 2,845 309,900
2021/10/15 2,835 2,890 2,827 2,890 302,000
2021/10/14 2,791 2,837 2,753 2,815 276,900
2021/10/13 2,791 2,849 2,775 2,788 496,900
2021/10/12 2,869 2,871 2,781 2,800 478,300
2021/10/11 2,870 2,896 2,785 2,871 509,500
2021/10/08 2,931 2,940 2,857 2,876 544,700
2021/10/07 3,055 3,065 2,902 2,902 973,300
2021/10/06 3,185 3,195 3,040 3,075 871,300
2021/10/05 3,085 3,220 3,085 3,115 1,028,300
2021/10/04 3,060 3,145 2,969 3,145 1,703,600
2021/10/01 2,891 3,165 2,882 3,125 2,666,200
2021/09/30 2,775 2,814 2,774 2,791 301,300
2021/09/29 2,779 2,787 2,718 2,767 442,400
2021/09/28 2,865 2,869 2,772 2,821 687,400
2021/09/27 2,947 2,947 2,897 2,909 369,700
2021/09/24 2,950 2,972 2,941 2,952 288,400
2021/09/22 2,954 2,970 2,913 2,927 267,100
2021/09/21 2,933 2,954 2,915 2,946 334,500
2021/09/17 2,953 2,994 2,942 2,994 390,600
2021/09/16 2,946 2,959 2,909 2,940 319,800
2021/09/15 2,995 3,010 2,962 2,973 348,500
2021/09/14 2,964 2,989 2,940 2,983 308,600
2021/09/13 2,965 2,979 2,917 2,977 415,300
2021/09/10 2,956 3,005 2,951 2,992 564,500
2021/09/09 3,025 3,025 2,950 2,966 438,900
2021/09/08 2,971 3,020 2,967 3,020 350,800
2021/09/07 2,950 2,990 2,935 2,978 458,700
2021/09/06 2,965 2,975 2,901 2,920 436,700
2021/09/03 2,943 2,980 2,898 2,966 799,400
2021/09/02 2,906 2,932 2,895 2,920 607,200
2021/09/01 2,927 2,939 2,881 2,892 589,800
2021/08/31 2,891 2,909 2,869 2,900 470,100
2021/08/30 2,901 2,912 2,842 2,883 775,400
2021/08/27 2,920 2,925 2,858 2,874 519,300
2021/08/26 2,975 2,981 2,903 2,941 483,000
2021/08/25 3,055 3,055 2,985 2,985 346,600
2021/08/24 3,005 3,055 2,994 3,020 326,900
2021/08/23 3,025 3,045 2,975 3,010 559,400
2021/08/20 3,015 3,120 3,015 3,030 829,600
2021/08/19 2,927 3,030 2,913 2,986 624,700
2021/08/18 2,850 2,928 2,849 2,899 431,400
2021/08/17 2,960 2,960 2,872 2,875 455,200
2021/08/16 2,983 3,000 2,910 2,946 436,300
2021/08/13 2,997 3,030 2,976 2,993 331,700
2021/08/12 2,988 3,055 2,985 2,997 438,900
2021/08/11 2,943 3,005 2,931 2,980 622,700
2021/08/10 2,906 2,953 2,889 2,908 443,600
2021/08/06 2,905 2,947 2,878 2,912 388,300
2021/08/05 2,949 2,963 2,887 2,913 552,900
2021/08/04 2,999 3,020 2,958 2,965 495,600
2021/08/03 2,999 3,020 2,924 2,959 702,600
2021/08/02 3,065 3,065 2,983 3,035 796,600
2021/07/30 3,185 3,185 2,988 3,085 1,528,800
2021/07/29 3,315 3,340 3,280 3,290 416,600
2021/07/28 3,305 3,335 3,255 3,280 361,900
2021/07/27 3,360 3,360 3,310 3,330 251,300
2021/07/26 3,355 3,365 3,310 3,315 233,700
2021/07/21 3,365 3,365 3,300 3,315 207,700
2021/07/20 3,275 3,330 3,260 3,310 239,900
2021/07/19 3,315 3,365 3,300 3,310 279,900
2021/07/16 3,260 3,365 3,255 3,315 364,200
2021/07/15 3,385 3,405 3,305 3,310 394,700
2021/07/14 3,455 3,455 3,365 3,405 446,900
2021/07/13 3,590 3,600 3,410 3,450 990,500
2021/07/12 3,650 3,670 3,610 3,660 308,100
2021/07/09 3,560 3,590 3,515 3,580 449,800
2021/07/08 3,650 3,675 3,565 3,580 351,700
2021/07/07 3,645 3,680 3,625 3,660 367,800
2021/07/06 3,595 3,670 3,590 3,645 252,100
2021/07/05 3,630 3,670 3,595 3,600 319,900
2021/07/02 3,705 3,710 3,620 3,630 522,200
2021/07/01 3,710 3,715 3,630 3,685 475,000
2021/06/30 3,690 3,745 3,660 3,740 707,100
2021/06/29 3,635 3,680 3,615 3,665 595,400
2021/06/28 3,620 3,635 3,585 3,605 337,600
2021/06/25 3,625 3,635 3,590 3,615 386,700
2021/06/24 3,585 3,690 3,565 3,635 685,700
2021/06/23 3,565 3,635 3,550 3,580 476,700
2021/06/22 3,540 3,575 3,520 3,550 348,900
2021/06/21 3,510 3,530 3,445 3,510 452,800
2021/06/18 3,565 3,595 3,545 3,580 574,900
2021/06/17 3,550 3,550 3,455 3,520 327,600
2021/06/16 3,510 3,555 3,495 3,525 267,900
2021/06/15 3,560 3,575 3,515 3,560 365,200
2021/06/14 3,500 3,590 3,485 3,560 590,400
2021/06/11 3,435 3,490 3,415 3,490 572,400
2021/06/10 3,375 3,405 3,370 3,400 293,600
2021/06/09 3,380 3,420 3,350 3,390 470,400
2021/06/08 3,250 3,405 3,235 3,360 761,200
2021/06/07 3,240 3,240 3,160 3,200 283,200
2021/06/04 3,225 3,225 3,185 3,210 207,700
2021/06/03 3,275 3,280 3,210 3,220 309,100
2021/06/02 3,265 3,270 3,205 3,240 348,200
2021/06/01 3,280 3,300 3,235 3,265 369,900
2021/05/31 3,330 3,410 3,305 3,325 513,900
2021/05/28 3,230 3,300 3,230 3,295 424,200
2021/05/27 3,210 3,265 3,205 3,265 476,900
2021/05/26 3,220 3,295 3,200 3,270 319,500
2021/05/25 3,260 3,290 3,210 3,235 382,000
2021/05/24 3,190 3,290 3,170 3,255 696,100
2021/05/21 3,400 3,405 3,155 3,205 1,689,800
2021/05/20 3,390 3,450 3,345 3,375 745,900
2021/05/19 3,290 3,330 3,230 3,320 521,800
2021/05/18 3,260 3,290 3,170 3,275 697,500
2021/05/17 3,275 3,385 3,230 3,320 1,274,000
2021/05/14 3,310 3,330 3,150 3,330 1,913,300
2021/05/13 2,862 2,871 2,778 2,828 533,000
2021/05/12 2,973 2,998 2,881 2,881 616,700
2021/05/11 3,030 3,030 2,931 2,933 506,500
2021/05/10 2,990 3,060 2,970 3,060 310,100
2021/05/07 2,940 3,045 2,935 2,998 394,300
2021/05/06 2,987 2,987 2,911 2,933 630,000
2021/04/30 2,969 3,025 2,940 2,975 520,200
2021/04/28 2,940 2,983 2,908 2,948 548,000
2021/04/27 2,992 3,015 2,961 2,974 673,500
2021/04/26 3,075 3,075 2,989 3,000 481,200
2021/04/23 3,030 3,090 3,005 3,075 410,000
2021/04/22 3,050 3,090 3,010 3,035 502,000
2021/04/21 2,963 3,080 2,963 3,020 765,200
2021/04/20 3,100 3,100 2,968 2,982 904,000
2021/04/19 3,165 3,200 3,080 3,120 659,100
2021/04/16 3,285 3,290 3,200 3,225 386,600
2021/04/15 3,245 3,295 3,235 3,275 274,200
2021/04/14 3,250 3,290 3,230 3,265 415,500
2021/04/13 3,240 3,240 3,195 3,220 368,900
2021/04/12 3,240 3,255 3,170 3,220 499,300
2021/04/09 3,195 3,280 3,195 3,225 607,700
2021/04/08 3,270 3,275 3,185 3,230 710,000
2021/04/07 3,420 3,420 3,255 3,320 1,122,200
2021/04/06 3,480 3,505 3,400 3,410 604,200
2021/04/05 3,500 3,515 3,450 3,500 530,700
2021/04/02 3,605 3,645 3,540 3,550 691,700
2021/04/01 3,625 3,630 3,540 3,575 605,200
2021/03/31 3,490 3,630 3,480 3,585 1,001,900
2021/03/30 3,485 3,545 3,435 3,495 601,800
2021/03/29 3,520 3,565 3,460 3,485 943,600
2021/03/26 3,450 3,620 3,400 3,565 2,030,800
2021/03/25 3,375 3,405 3,290 3,380 618,200
2021/03/24 3,430 3,500 3,295 3,365 1,087,600
2021/03/23 3,370 3,415 3,345 3,360 500,700
2021/03/22 3,410 3,440 3,320 3,355 531,700
2021/03/19 3,400 3,455 3,370 3,375 919,500
2021/03/18 3,370 3,390 3,310 3,335 590,600
2021/03/17 3,275 3,390 3,270 3,355 664,500
2021/03/16 3,300 3,335 3,230 3,255 819,800
2021/03/15 3,330 3,370 3,285 3,355 704,600
2021/03/12 3,370 3,425 3,305 3,380 947,400
2021/03/11 3,465 3,485 3,380 3,435 917,700
2021/03/10 3,495 3,610 3,475 3,525 889,000
2021/03/09 3,545 3,565 3,430 3,490 1,669,900
2021/03/08 3,690 3,705 3,585 3,615 1,021,100
2021/03/05 3,760 3,790 3,630 3,720 1,171,000
2021/03/04 3,605 3,690 3,530 3,670 898,700
2021/03/03 3,675 3,720 3,605 3,660 820,000
2021/03/02 3,625 3,735 3,570 3,680 1,197,600
2021/03/01 3,575 3,630 3,505 3,555 750,300
2021/02/26 3,495 3,650 3,430 3,580 1,885,500
2021/02/25 3,365 3,520 3,330 3,520 1,661,800
2021/02/24 3,235 3,300 3,195 3,300 709,100
2021/02/22 3,230 3,275 3,190 3,270 621,200
2021/02/19 3,175 3,240 3,155 3,195 390,000
2021/02/18 3,220 3,385 3,195 3,230 1,309,000
2021/02/17 3,205 3,250 3,185 3,190 573,700
2021/02/16 3,160 3,185 3,100 3,175 586,000
2021/02/15 3,200 3,200 3,140 3,170 385,500
2021/02/12 3,200 3,230 3,160 3,180 673,700
2021/02/10 3,050 3,145 3,035 3,125 396,300
2021/02/09 3,105 3,130 3,010 3,105 950,400
2021/02/08 3,200 3,215 3,140 3,175 862,300
2021/02/05 3,050 3,160 3,045 3,130 832,400
2021/02/04 3,110 3,115 3,010 3,080 1,494,900
2021/02/03 3,205 3,255 3,155 3,170 1,269,100
2021/02/02 3,250 3,250 3,100 3,250 2,285,300
2021/02/01 3,390 3,390 3,110 3,210 4,535,100
2021/01/29 3,325 3,800 3,325 3,450 15,250,100
2021/01/28 2,936 3,210 2,867 3,115 7,019,800
2021/01/27 2,746 2,789 2,633 2,742 3,121,600
2021/01/26 2,475 2,586 2,421 2,496 1,276,400
2021/01/25 2,452 2,486 2,438 2,483 366,900
2021/01/22 2,380 2,461 2,366 2,461 415,500
2021/01/21 2,387 2,392 2,364 2,374 340,200
2021/01/20 2,400 2,402 2,356 2,388 377,400
2021/01/19 2,512 2,512 2,427 2,432 341,200
2021/01/18 2,501 2,514 2,488 2,511 140,200
2021/01/15 2,504 2,520 2,486 2,515 289,700
2021/01/14 2,478 2,523 2,465 2,509 389,500
2021/01/13 2,495 2,497 2,456 2,475 399,600
2021/01/12 2,537 2,572 2,526 2,534 478,900
2021/01/08 2,499 2,530 2,475 2,510 356,100
2021/01/07 2,505 2,520 2,467 2,467 336,700
2021/01/06 2,438 2,469 2,418 2,455 158,800
2021/01/05 2,474 2,482 2,445 2,456 310,000
2021/01/04 2,495 2,501 2,413 2,449 366,100

このページの先頭へ